建設技術研究所（9621）の株価チャート

2014/05/23

2013/12/20～2014/05/23

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2025	1/1, 株式分割 1→2
2014
05/23	515	515	511	512	0%	35,800	144億9890万	-3.4%	9.72	0.67
05/22	505	518	502	512	+1.39%	57,200	144億9890万	-3.4%	9.72	0.67
05/21	499	508	499	505	+0.6%	42,600	143億67万	-4.72%	9.59	0.66
05/20	501	505	498	502	+0.1%	52,800	142億1572万	-5.28%	9.53	0.65
05/19	506	513	501	502	-2.62%	76,800	142億156万	-5.38%	9.52	0.65
05/16	530	530	510	515	-2.92%	57,400	145億8385万	-2.83%	9.78	0.67
05/15	535	535	528	531	-1.67%	34,200	150億2279万	+0.09%	10.07	0.69
05/14	544	546	531	540	-1.28%	39,000	152億7765万	+1.6%	10.24	0.7
05/13	535	549	528	547	+3.6%	85,200	154億7588万	+2.73%	10.37	0.71
05/12	535	542	528	528	-2.68%	44,400	149億3783万	-1.03%	10.01	0.69
05/09	540	543	538	542	+0.18%	32,200	153億4844万	+1.31%	10.29	0.7
05/08	543	549	541	541	-0.64%	33,600	153億2013万	+0.74%	10.27	0.7
05/07	548	550	536	545	-1%	82,000	154億1924万	+0.83%	10.34	0.71
05/02	548	553	539	550	+0.18%	58,800	155億7499万	+1.66%	10.44	0.71
05/01	540	549	540	549	+0.92%	26,000	155億4667万	+1.29%	10.42	0.71
04/30	555	561	543	544	-1.89%	68,200	154億508万	+0.37%	10.33	0.71
04/28	556	559	548	555	+1.74%	109,200	157億242万	+2.5%	10.53	0.72
04/25	524	562	517	545	+2.93%	143,800	154億3340万	+0.93%	10.34	0.71
04/24	533	533	526	530	-0.56%	49,800	149億9447万	-1.58%	10.05	0.69
04/23	534	536	528	533	-0.09%	54,000	150億7942万	-0.84%	10.11	0.69
04/22	531	536	531	533	+0.66%	51,200	150億9358万	-0.56%	10.12	0.69
04/21	533	537	529	530	-1.21%	34,600	149億9447万	-0.84%	10.05	0.69
04/18	522	544	522	536	+2.39%	142,200	151億7854万	+0.56%	10.17	0.7
04/17	520	527	515	524	+1.75%	81,000	148億2456万	-1.78%	9.94	0.68
04/16	508	516	508	515	+1.78%	69,000	145億6969万	-3.47%	9.77	0.67
04/15	503	509	501	506	+0.6%	72,600	143億1483万	-5.34%	9.6	0.66
04/14	499	510	499	503	-0.79%	74,800	142億2988万	-6.07%	9.54	0.65
04/11	497	510	496	507	+0.5%	94,600	143億4315万	-5.68%	9.61	0.66
04/10	511	523	503	504	-0.49%	98,400	142億7235万	-6.49%	9.57	0.65
04/09	511	519	505	507	-3.43%	131,200	143億4315万	-6.2%	9.61	0.66
04/08	542	542	524	525	-3.23%	135,200	148億5288万	-3.23%	9.96	0.68
04/07	551	560	542	542	-3.99%	107,800	153億4844万	-0.18%	10.29	0.7
04/04	565	580	559	565	-0.18%	102,800	159億8560万	+3.96%	10.72	0.73
04/03	578	584	564	566	-3.33%	130,000	160億1392万	+4.34%	10.73	0.73
04/02	599	600	585	585	-2.34%	65,000	165億6613万	+8.13%	11.1	0.76
04/01	600	600	579	599	-1.4%	96,000	169億6258万	+10.93%	11.37	0.78
03/31	600	617	595	608	+4.56%	258,400	172億328万	+13.13%	11.53	0.79
03/28	570	582	559	581	+1.57%	153,800	164億5285万	+8.6%	11.03	0.75
03/27	550	573	549	572	+4.28%	173,600	161億9799万	+7.32%	10.86	0.74
03/26	529	552	527	549	+4.68%	172,800	155億3251万	+2.91%	10.41	0.71
03/25	520	530	520	524	+1.35%	75,000	148億3872万	-1.69%	9.95	0.68
03/24	504	537	504	517	+4.23%	132,800	146億4049万	-3.36%	9.81	0.67
03/20	508	510	496	496	-0.8%	66,000	140億4581万	-7.29%	9.41	0.64
03/19	509	511	499	500	-1.67%	55,600	141億5908万	-6.72%	9.49	0.65
03/18	504	516	502	509	+3.35%	89,600	143億9979万	-5.31%	9.65	0.66
03/17	504	508	490	492	-2.86%	38,400	139億3254万	-8.55%	9.34	0.64
03/14	502	515	501	507	-1.84%	99,000	143億4315万	-6.03%	9.61	0.66
03/13	525	530	514	516	-2.18%	113,400	146億1217万	-4.27%	9.79	0.67
03/12	539	543	525	528	-2.94%	41,400	149億3783万	-2.13%	10.01	0.69
03/11	541	546	539	544	0%	80,800	153億9092万	+1.21%	10.32	0.71
03/10	546	547	539	544	-0.64%	51,200	153億9092万	+1.4%	10.32	0.71
03/07	549	549	544	547	+0.37%	28,200	154億9004万	+2.05%	10.38	0.71
03/06	550	550	543	545	-0.55%	51,400	154億3340万	+1.87%	10.34	0.71
03/05	550	551	547	548	+0.27%	74,600	155億1835万	+2.62%	10.4	0.71
03/04	538	547	537	547	+1.3%	60,800	154億7588万	+2.53%	10.37	0.71
03/03	525	550	516	540	0%	120,800	152億7765万	+1.41%	10.24	0.7
02/28	550	550	537	540	-1.37%	69,800	152億7765万	+1.41%	10.24	0.7
02/27	547	554	539	547	-0.18%	112,600	154億9004万	+2.63%	10.38	0.71
02/26	545	552	541	548	+0.09%	44,200	155億1835万	+2.62%	10.4	0.71
02/25	547	554	538	548	+2.15%	123,600	155億419万	+2.34%	10.39	0.71
02/24	547	554	530	536	-3.16%	121,400	151億7854万	0%	10.17	0.7
02/21	541	555	535	554	+2.69%	210,400	156億7410万	+2.88%	10.51	0.72
02/20	558	558	532	539	-3.41%	108,600	152億6349万	+0.19%	10.23	0.7
02/19	550	559	545	558	+1.55%	118,200	158億153万	+3.53%	10.59	0.72
02/18	564	564	535	550	-3.85%	223,000	155億6083万	+2.14%	10.43	0.71
02/17	540	573	536	572	+10.22%	272,000	161億8383万	+6.23%	10.85	0.74
02/14	538	539	501	519	-2.26%	80,600	146億8297万	-3.62%	9.84	0.67
02/13	530	538	526	531	+0.19%	109,000	150億2279万	-1.76%	10.07	0.69
02/12	528	537	528	530	+0.57%	88,000	149億9447万	-1.94%	10.05	0.69
02/10	528	532	521	527	+1.15%	35,600	149億951万	-2.68%	9.99	0.68
02/07	520	525	512	521	+1.76%	39,600	147億3960万	-3.79%	9.88	0.68
02/06	509	520	502	512	+1.39%	63,400	144億8474万	-5.45%	9.71	0.66
02/05	492	512	490	505	+3.38%	92,400	142億8651万	-6.75%	9.58	0.66
02/04	491	504	479	488	-4.97%	146,600	138億1926万	-9.63%	9.26	0.63
02/03	526	527	512	514	-3.57%	66,200	145億4138万	-4.91%	9.75	0.67
01/31	525	538	520	533	+1.53%	121,000	150億7942万	-1.21%	10.11	0.69
01/30	528	529	516	525	-1.78%	157,600	148億5288万	-2.33%	9.96	0.68
01/29	533	535	531	534	+3.39%	67,600	151億2190万	-0.19%	10.14	0.69
01/28	517	530	516	517	-0.1%	88,600	146億2633万	-2.91%	9.8	0.67
01/27	530	532	517	517	-5.74%	103,000	146億4049万	-2.64%	9.81	0.67
01/24	557	558	543	549	-2.4%	129,400	155億3251万	+3.69%	10.41	0.71
01/23	571	578	562	562	-2.35%	93,400	159億1481万	+6.84%	10.67	0.73
01/22	572	579	570	576	+0.09%	54,200	162億9710万	+10.04%	10.92	0.75
01/21	571	579	568	575	+0.61%	79,600	162億8294万	+10.79%	10.91	0.75
01/20	585	585	556	572	-2.22%	111,200	161億8383万	+10.76%	10.85	0.74
01/17	557	590	557	585	+5.51%	246,600	165億5197万	+14.16%	11.09	0.76
01/16	553	555	550	554	+0.82%	63,800	156億8826万	+9.27%	10.52	0.72
01/15	551	558	546	550	+1.1%	67,200	155億6083万	+9.03%	10.43	0.71
01/14	545	550	530	544	-2.34%	86,800	153億9092万	+8.48%	10.32	0.71
01/10	557	560	549	557	-0.45%	81,600	157億5906万	+11.97%	10.56	0.72
01/09	558	560	552	559	-0.18%	73,400	158億2985万	+13.39%	10.61	0.73
01/08	543	561	543	560	+2.66%	142,800	158億5817万	+14.75%	10.63	0.73
01/07	559	559	539	546	-1.89%	145,000	154億4756万	+12.71%	10.35	0.71
01/06	525	560	525	556	+5.2%	330,000	157億4490万	+15.83%	10.55	0.72
2013
12/30	520	540	518	529	+2.52%	180,600	149億6615万	+11.03%	15.22	0.7
12/27	505	518	500	516	+1.98%	209,000	145億9801万	+8.99%	14.85	0.69
12/26	477	506	477	506	+4.01%	198,800	143億1483万	+7.55%	14.56	0.67
12/25	481	486	475	486	+0.1%	241,000	137億6263万	+3.85%	14	0.65
12/24	493	496	477	486	-2.61%	319,600	137億4847万	+3.96%	13.98	0.65
12/20	498	509	486	499	+6.52%	863,200	141億1660万	+6.97%	14.36	0.66

建設技術研究所（9621）の株価チャート

2013/12/20～2014/05/23

株価推移

開示資料

決算

株式

チャート